Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00057000 | 2024-06-25 1:50PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.07 | -0.05 | -55.56% | 22 | 229 | 51.56% |
| TMF240705C00057000 | 2024-06-25 2:23PM EDT | 2024-07-05 | 0.28 | 0.29 | 0.35 | -0.02 | -6.67% | 41 | 92 | 44.24% |
| TMF240712C00057000 | 2024-06-25 2:59PM EDT | 2024-07-12 | 0.61 | 0.58 | 0.71 | +0.03 | +5.17% | 32 | 65 | 44.82% |
| TMF240719C00057000 | 2024-06-25 3:06PM EDT | 2024-07-19 | 0.89 | 0.82 | 0.92 | +0.08 | +9.88% | 23 | 151 | 42.53% |
| TMF240726C00057000 | 2024-06-25 1:29PM EDT | 2024-07-26 | 0.99 | 1.01 | 1.24 | -0.06 | -5.71% | 12 | 16 | 43.46% |
| TMF240816C00057000 | 2024-06-25 10:19AM EDT | 2024-08-16 | 1.79 | 1.92 | 2.08 | +0.20 | +12.58% | 5 | 133 | 45.00% |
| TMF241115C00057000 | 2024-06-24 3:33PM EDT | 2024-11-15 | 4.55 | 4.50 | 4.80 | 0.00 | - | 6 | 89 | 48.11% |
| TMF250117C00057000 | 2024-06-24 3:29PM EDT | 2025-01-17 | 5.64 | 5.65 | 6.00 | -0.16 | -2.76% | 18 | 206 | 47.63% |
| TMF260116C00057000 | 2024-06-25 3:50PM EDT | 2026-01-16 | 11.25 | 11.50 | 12.40 | -0.68 | -5.70% | 1 | 158 | 51.29% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705P00057000 | 2024-06-18 9:53AM EDT | 2024-07-05 | 5.10 | 4.05 | 4.35 | 0.00 | - | - | 1 | 46.88% |
| TMF240712P00057000 | 2024-06-17 9:30AM EDT | 2024-07-12 | 6.21 | 4.30 | 4.65 | 0.00 | - | 10 | 25 | 44.87% |
| TMF240719P00057000 | 2024-06-05 10:25AM EDT | 2024-07-19 | 7.15 | 4.55 | 4.70 | 0.00 | - | - | 1 | 38.92% |
| TMF240816P00057000 | 2024-06-25 11:32AM EDT | 2024-08-16 | 5.95 | 5.40 | 5.65 | -0.08 | -1.33% | 15 | 13 | 40.06% |
| TMF241115P00057000 | 2024-04-08 3:20PM EDT | 2024-11-15 | 10.90 | 11.75 | 12.35 | 0.00 | - | 3 | 4 | 73.13% |
| TMF250117P00057000 | 2024-06-25 11:51AM EDT | 2025-01-17 | 9.15 | 8.65 | 9.00 | +0.30 | +3.39% | 1 | 16 | 41.74% |
| TMF260116P00057000 | 2024-06-14 12:23PM EDT | 2026-01-16 | 13.40 | 12.40 | 14.65 | 0.00 | - | 7 | 9 | 46.55% |
© 2024 Yahoo. All rights reserved.